Skip to main content

Intl Dividend Achievers Invesco ETF (NQ: PID )

17.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.89 11.89 11.73 11.73 132,105 -0.20(-1.67%)
Aug 28, 2020 11.83 11.94 11.83 11.93 126,827 +0.09(+0.79%)
Aug 27, 2020 11.87 11.91 11.76 11.83 118,248 +0.00(+0.00%)
Aug 26, 2020 11.84 11.85 11.79 11.83 115,318 -0.04(-0.30%)
Aug 25, 2020 11.87 11.87 11.78 11.87 164,380 +0.08(+0.67%)
Aug 24, 2020 11.74 11.82 11.74 11.79 196,094 +0.13(+1.14%)
Aug 21, 2020 11.66 11.67 11.62 11.66 99,989 -0.04(-0.38%)
Aug 20, 2020 11.65 11.75 11.63 11.70 284,278 +0.00(+0.00%)
Aug 19, 2020 11.79 11.82 11.69 11.70 147,346 -0.07(-0.61%)
Aug 18, 2020 11.88 11.90 11.76 11.77 108,800 -0.08(-0.66%)
Aug 17, 2020 11.91 11.93 11.85 11.85 111,674 -0.03(-0.22%)
Aug 14, 2020 11.82 11.90 11.82 11.88 112,785 +0.00(+0.00%)
Aug 13, 2020 11.94 11.95 11.85 11.88 128,564 -0.07(-0.59%)
Aug 12, 2020 11.95 11.99 11.90 11.95 123,260 +0.12(+1.05%)
Aug 11, 2020 11.82 11.94 11.80 11.82 113,583 +0.11(+0.90%)
Aug 10, 2020 11.55 11.72 11.55 11.72 180,515 +0.19(+1.69%)
Aug 07, 2020 11.44 11.52 11.38 11.52 144,832 +0.04(+0.38%)
Aug 06, 2020 11.42 11.50 11.42 11.48 105,658 +0.04(+0.35%)
Aug 05, 2020 11.44 11.52 11.42 11.44 159,006 +0.12(+1.05%)
Aug 04, 2020 11.26 11.36 11.26 11.32 130,752 +0.06(+0.55%)
Aug 03, 2020 11.24 11.30 11.19 11.26 106,910 +0.10(+0.87%)
Jul 31, 2020 11.29 11.30 11.07 11.16 125,694 -0.14(-1.21%)
Jul 30, 2020 11.36 11.36 11.16 11.30 149,586 -0.21(-1.81%)
Jul 29, 2020 11.37 11.52 11.33 11.51 162,561 +0.19(+1.70%)
Jul 28, 2020 11.39 11.41 11.31 11.31 497,677 -0.10(-0.91%)
Jul 27, 2020 11.36 11.45 11.30 11.42 76,222 +0.11(+0.94%)
Jul 24, 2020 11.31 11.37 11.27 11.31 449,783 -0.04(-0.31%)
Jul 23, 2020 11.41 11.46 11.32 11.35 163,115 -0.09(-0.77%)
Jul 22, 2020 11.36 11.44 11.33 11.44 169,957 +0.05(+0.46%)
Jul 21, 2020 11.29 11.44 11.29 11.38 135,306 +0.20(+1.78%)
Jul 20, 2020 11.23 11.29 11.16 11.18 161,909 -0.04(-0.35%)
Jul 17, 2020 11.29 11.29 11.17 11.22 105,538 -0.01(-0.08%)
Jul 16, 2020 11.21 11.31 11.20 11.23 117,077 -0.04(-0.31%)
Jul 15, 2020 11.16 11.30 11.16 11.27 286,455 +0.25(+2.30%)
Jul 14, 2020 10.78 11.02 10.76 11.01 107,130 +0.19(+1.74%)
Jul 13, 2020 10.91 10.99 10.82 10.83 128,025 -0.01(-0.08%)
Jul 10, 2020 10.66 10.84 10.66 10.84 167,026 +0.13(+1.24%)
Jul 09, 2020 10.91 10.91 10.63 10.70 124,710 -0.22(-2.02%)
Jul 08, 2020 10.91 11.00 10.84 10.92 215,248 +0.05(+0.49%)
Jul 07, 2020 11.02 11.02 10.86 10.87 163,269 -0.22(-1.99%)
Jul 06, 2020 11.07 11.17 11.04 11.09 450,057 +0.19(+1.78%)
Jul 02, 2020 10.93 11.07 10.87 10.90 132,262 +0.12(+1.15%)
Jul 01, 2020 10.79 10.92 10.72 10.77 141,946 +0.03(+0.25%)
Jun 30, 2020 10.69 10.79 10.59 10.75 132,925 +0.03(+0.25%)
Jun 29, 2020 10.56 10.75 10.54 10.72 116,943 +0.21(+2.02%)
Jun 26, 2020 10.74 10.74 10.48 10.51 244,142 -0.26(-2.38%)
Jun 25, 2020 10.65 10.79 10.62 10.76 172,233 +0.08(+0.74%)
Jun 24, 2020 10.96 10.96 10.61 10.69 162,405 -0.35(-3.20%)
Jun 23, 2020 11.09 11.14 11.02 11.04 155,135 +0.08(+0.72%)
Jun 22, 2020 10.99 11.01 10.92 10.96 133,730 -0.00(-0.00%)
Jun 19, 2020 11.21 11.21 10.93 10.96 98,569 -0.08(-0.71%)
Jun 18, 2020 10.99 11.12 10.99 11.04 149,480 -0.01(-0.08%)
Jun 17, 2020 11.25 11.29 11.04 11.05 165,405 -0.13(-1.17%)
Jun 16, 2020 11.33 11.35 11.08 11.18 155,568 +0.18(+1.66%)
Jun 15, 2020 10.69 11.08 10.68 10.99 300,621 +0.05(+0.48%)
Jun 12, 2020 11.09 11.17 10.79 10.94 178,024 +0.23(+2.19%)
Jun 11, 2020 11.05 11.14 10.70 10.71 115,418 -0.79(-6.87%)
Jun 10, 2020 11.78 11.78 11.48 11.50 129,648 -0.28(-2.36%)
Jun 09, 2020 11.89 11.89 11.75 11.78 111,575 -0.32(-2.66%)
Jun 08, 2020 11.91 12.10 11.90 12.10 125,940 +0.35(+2.96%)
Jun 05, 2020 11.69 11.86 11.69 11.75 265,194 +0.43(+3.76%)
Jun 04, 2020 11.27 11.41 11.27 11.32 120,707 -0.03(-0.23%)
Jun 03, 2020 11.12 11.36 11.12 11.35 124,302 +0.36(+3.24%)
Jun 02, 2020 10.88 11.00 10.84 10.99 676,722 +0.16(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.